Options Chain for ONTO INNOVATION INC COM (ONTO) - $224.18 as of 2/24/2026 8:27:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 83.50 | 86.80 | 85.15 | 80.20 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.92 | 0.97 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 145.00 | 78.80 | 82.10 | 80.45 | % | 0.55 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.08 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 74.10 | 76.90 | 75.50 | 76.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.81 | 0.95 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 155.00 | 70.10 | 72.80 | 71.45 | % | 0.46 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.10 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 64.90 | 68.10 | 66.50 | 61.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.62 | 0.93 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 165.00 | 60.40 | 63.20 | 61.80 | % | 0.37 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.12 | 2/24/2026 4:00:22 PM EST | |||
| 170.00 | 56.10 | 59.40 | 57.75 | 53.84 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.64 | 0.89 | 0.00 | -0.13 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 175.00 | 51.80 | 55.10 | 53.45 | % | 0.31 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.14 | 2/24/2026 4:00:22 PM EST | |||
| 180.00 | 47.90 | 51.00 | 49.45 | % | 0.27 | 0 | 0 | 0.64 | 0.85 | 0.00 | -0.15 | 2/24/2026 4:00:22 PM EST | |||
| 185.00 | 43.90 | 47.00 | 45.45 | % | 0.25 | 0 | 0 | 0.63 | 0.82 | 0.00 | -0.16 | 2/24/2026 4:00:22 PM EST | |||
| 190.00 | 39.60 | 43.10 | 41.35 | % | 0.22 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.17 | 2/24/2026 4:00:22 PM EST | |||
| 195.00 | 36.60 | 38.70 | 37.65 | % | 0.19 | 0 | 0 | 0.61 | 0.77 | 0.01 | -0.18 | 2/24/2026 4:00:22 PM EST | |||
| 200.00 | 33.00 | 35.10 | 34.05 | 25.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.60 | 0.74 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 26.50 | 29.00 | 27.75 | % | 0.13 | 0 | 0 | 0.60 | 0.66 | 0.01 | -0.20 | 2/24/2026 4:00:22 PM EST | |||
| 220.00 | 21.00 | 22.50 | 21.75 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.58 | 0.58 | 0.01 | -0.21 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 16.00 | 17.80 | 16.90 | 11.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.57 | 0.50 | 0.01 | -0.20 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 240.00 | 12.10 | 13.80 | 12.95 | 14.25 | +6.15 | +75.93% | 0.05 | 3 | 7 | 0.56 | 0.42 | 0.01 | -0.20 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 250.00 | 9.20 | 10.70 | 9.95 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.35 | 0.01 | -0.18 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 6.90 | 8.30 | 7.60 | 7.00 | +2.00 | +40.00% | 0.03 | 20 | 6 | 0.57 | 0.28 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 270.00 | 4.90 | 6.30 | 5.60 | % | 0.02 | 0 | 0 | 0.56 | 0.23 | 0.01 | -0.15 | 2/24/2026 4:00:22 PM EST | |||
| 280.00 | 3.40 | 4.90 | 4.15 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.13 | 2/24/2026 4:00:22 PM EST | |||
| 290.00 | 2.60 | 4.60 | 3.60 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.14 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 300.00 | 0.85 | 4.00 | 2.43 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.00 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.07 | 2/24/2026 4:00:22 PM EST | |||
| 320.00 | 0.05 | 3.10 | 1.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.06 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.04 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.07 | 2/24/2026 4:00:22 PM EST | |||
| 145.00 | 0.35 | 1.95 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.08 | 2/24/2026 4:00:22 PM EST | |||
| 150.00 | 0.05 | 3.20 | 1.63 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.05 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 155.00 | 0.55 | 3.40 | 1.98 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.10 | 2/24/2026 4:00:22 PM EST | |||
| 160.00 | 1.20 | 3.70 | 2.45 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.07 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 165.00 | 1.75 | 3.90 | 2.83 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.09 | 0.00 | -0.12 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 170.00 | 2.30 | 4.50 | 3.40 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.11 | 0.00 | -0.13 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 175.00 | 3.00 | 5.80 | 4.40 | % | 0.03 | 0 | 0 | 0.68 | -0.13 | 0.00 | -0.14 | 2/24/2026 4:00:22 PM EST | |||
| 180.00 | 3.60 | 5.60 | 4.60 | 4.60 | -2.20 | -32.36% | 0.03 | 1 | 2 | 0.64 | -0.15 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 185.00 | 4.90 | 6.00 | 5.45 | 8.89 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.63 | -0.17 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 190.00 | 5.60 | 7.10 | 6.35 | % | 0.03 | 0 | 0 | 0.61 | -0.20 | 0.01 | -0.17 | 2/24/2026 4:00:22 PM EST | |||
| 195.00 | 6.80 | 8.40 | 7.60 | % | 0.04 | 0 | 0 | 0.60 | -0.23 | 0.01 | -0.18 | 2/24/2026 4:00:22 PM EST | |||
| 200.00 | 8.30 | 9.80 | 9.05 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.26 | 0.01 | -0.19 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 210.00 | 11.60 | 13.30 | 12.45 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.01 | -0.20 | 2/24/2026 4:00:22 PM EST | |||
| 220.00 | 15.90 | 17.60 | 16.75 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.42 | 0.01 | -0.21 | 2/20/2026 | 2/24/2026 4:00:22 PM EST |
| 230.00 | 21.30 | 22.70 | 22.00 | % | 0.10 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.20 | 2/24/2026 4:00:22 PM EST | |||
| 240.00 | 27.40 | 28.70 | 28.05 | % | 0.12 | 0 | 0 | 0.56 | -0.58 | 0.01 | -0.20 | 2/24/2026 4:00:22 PM EST | |||
| 250.00 | 34.20 | 36.80 | 35.50 | 42.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.65 | 0.01 | -0.18 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 260.00 | 41.90 | 44.30 | 43.10 | % | 0.17 | 0 | 0 | 0.57 | -0.72 | 0.01 | -0.16 | 2/24/2026 4:00:22 PM EST | |||
| 270.00 | 49.40 | 52.40 | 50.90 | % | 0.19 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.15 | 2/24/2026 4:00:22 PM EST | |||
| 280.00 | 57.70 | 61.00 | 59.35 | % | 0.21 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.13 | 2/24/2026 4:00:22 PM EST | |||
| 290.00 | 67.30 | 69.90 | 68.60 | % | 0.24 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.11 | 2/24/2026 4:00:22 PM EST | |||
| 300.00 | 75.80 | 79.30 | 77.55 | % | 0.26 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.09 | 2/24/2026 4:00:22 PM EST | |||
| 310.00 | 85.40 | 88.60 | 87.00 | % | 0.28 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.07 | 2/24/2026 4:00:22 PM EST | |||
| 320.00 | 95.10 | 98.30 | 96.70 | % | 0.30 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.06 | 2/24/2026 4:00:22 PM EST | |||
| 330.00 | 104.80 | 108.10 | 106.45 | % | 0.32 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 2/24/2026 4:00:22 PM EST |